35,900€
-3,16%
Echtzeit-Aktienkurs Siltronic AG
Bid:
Ask:
Aktienkurse zur Siltronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,07 | 37,07 | 35,49 | 35,91 | -3,13% | 2.117,00 |
| 28.08.2025 | 36,94 | 37,97 | 36,89 | 37,07 | 0,35% | 1.005,00 |
| 27.08.2025 | 37,81 | 37,82 | 36,47 | 36,94 | -2,33% | 1.709,00 |
| 26.08.2025 | 38,13 | 38,13 | 37,26 | 37,82 | -0,81% | 700,00 |
| 25.08.2025 | 38,14 | 38,55 | 37,80 | 38,13 | -0,26% | 695,00 |
| 22.08.2025 | 36,02 | 38,43 | 35,90 | 38,23 | 6,14% | 1.600,00 |
| 21.08.2025 | 35,96 | 36,37 | 35,78 | 36,02 | 0,17% | 501,00 |
| 20.08.2025 | 36,82 | 36,82 | 35,67 | 35,96 | -2,47% | 2.474,00 |
| 19.08.2025 | 36,52 | 36,98 | 36,40 | 36,87 | 0,99% | 2.711,00 |
| 18.08.2025 | 35,94 | 36,58 | 35,86 | 36,51 | 1,70% | 4.364,00 |
| 15.08.2025 | 36,02 | 36,64 | 35,68 | 35,90 | -0,11% | 4.488,00 |
| 14.08.2025 | 35,59 | 36,19 | 35,33 | 35,94 | 0,81% | 3.955,00 |
| 13.08.2025 | 36,68 | 36,74 | 35,37 | 35,65 | -2,73% | 1.411,00 |
| 12.08.2025 | 36,31 | 36,74 | 35,42 | 36,65 | 0,99% | 8.361,00 |
| 11.08.2025 | 37,16 | 37,43 | 36,13 | 36,29 | -2,21% | 4.538,00 |
| 08.08.2025 | 36,37 | 37,36 | 36,11 | 37,11 | 2,18% | 2.453,00 |
| 07.08.2025 | 35,70 | 37,21 | 35,70 | 36,32 | 1,74% | 767,00 |
| 06.08.2025 | 36,34 | 36,43 | 35,37 | 35,70 | -1,44% | 1.009,00 |
| 05.08.2025 | 36,63 | 36,98 | 35,77 | 36,22 | -1,15% | 2.176,00 |
| 04.08.2025 | 37,56 | 37,70 | 36,25 | 36,64 | -1,72% | 687,00 |
| 01.08.2025 | 38,25 | 38,40 | 37,24 | 37,28 | -2,64% | 1.170,00 |
| 31.07.2025 | 40,26 | 40,44 | 38,04 | 38,29 | -4,68% | 2.903,00 |
| 30.07.2025 | 40,28 | 41,60 | 39,88 | 40,17 | -0,27% | 2.198,00 |
| 29.07.2025 | 43,92 | 47,09 | 39,71 | 40,28 | -8,20% | 11.700,00 |
| 28.07.2025 | 43,10 | 44,96 | 43,10 | 43,88 | 2,38% | 10.413,00 |
| 25.07.2025 | 42,17 | 42,90 | 41,28 | 42,86 | 1,68% | 445,00 |
| 24.07.2025 | 42,78 | 42,79 | 41,12 | 42,15 | -1,47% | 5.256,00 |
| 23.07.2025 | 44,03 | 44,69 | 42,04 | 42,78 | -2,22% | 1.741,00 |
| 22.07.2025 | 44,46 | 44,60 | 42,98 | 43,75 | -1,69% | 646,00 |
| 21.07.2025 | 44,76 | 45,71 | 44,46 | 44,50 | -0,58% | 1.991,00 |
| 18.07.2025 | 45,02 | 45,94 | 44,70 | 44,76 | -0,91% | 14.076,00 |
| 17.07.2025 | 41,65 | 45,44 | 41,65 | 45,17 | 8,37% | 7.919,00 |
| 16.07.2025 | 42,24 | 42,24 | 0,00 | 41,68 | -1,33% | 4.479,00 |
| 15.07.2025 | 43,18 | 43,18 | 41,16 | 42,24 | -2,13% | 4.128,00 |
| 14.07.2025 | 43,83 | 43,94 | 42,54 | 43,16 | -1,42% | 2.193,00 |
| 11.07.2025 | 44,64 | 44,91 | 43,34 | 43,78 | -1,97% | 7.605,00 |
| 10.07.2025 | 41,83 | 44,69 | 41,70 | 44,66 | 6,77% | 4.251,00 |
| 09.07.2025 | 40,73 | 43,25 | 40,45 | 41,83 | 2,65% | 3.945,00 |
| 08.07.2025 | 39,51 | 40,94 | 39,12 | 40,75 | 3,09% | 825,00 |
| 07.07.2025 | 39,93 | 40,04 | 39,23 | 39,53 | -1,00% | 380,00 |
| 04.07.2025 | 40,83 | 40,83 | 39,70 | 39,93 | -2,23% | 975,00 |
| 03.07.2025 | 42,15 | 42,66 | 40,70 | 40,84 | -3,38% | 2.939,00 |
| 02.07.2025 | 40,27 | 42,47 | 40,18 | 42,27 | 4,97% | 1.350,00 |
| 01.07.2025 | 40,75 | 40,89 | 39,39 | 40,27 | -1,18% | - |
| 30.06.2025 | 41,75 | 42,01 | 40,65 | 40,75 | -2,23% | - |
| 27.06.2025 | 41,67 | 42,23 | 41,15 | 41,68 | 0,97% | - |
| 26.06.2025 | 40,57 | 41,83 | 40,45 | 41,28 | 1,80% | - |
| 25.06.2025 | 40,58 | 41,16 | 40,13 | 40,55 | -0,05% | - |
| 24.06.2025 | 38,24 | 40,74 | 37,98 | 40,57 | 7,73% | 1.201,00 |
| 23.06.2025 | 36,48 | 37,92 | 36,35 | 37,66 | 2,84% | 100,00 |
| 20.06.2025 | 37,16 | 37,91 | 36,57 | 36,62 | -1,48% | 56,00 |
| 19.06.2025 | 37,56 | 37,57 | 36,32 | 37,17 | -1,04% | 48,00 |
| 18.06.2025 | 37,76 | 37,91 | 36,78 | 37,56 | -0,37% | 756,00 |
| 17.06.2025 | 38,41 | 38,77 | 0,00 | 37,70 | -2,18% | 275,00 |
| 16.06.2025 | 38,21 | 39,16 | 38,15 | 38,54 | 0,92% | - |
| 13.06.2025 | 39,25 | 39,32 | 38,03 | 38,19 | -4,12% | 1.967,00 |
| 12.06.2025 | 40,75 | 41,18 | 39,18 | 39,83 | -2,50% | 820,00 |
| 11.06.2025 | 37,74 | 41,80 | 37,74 | 40,85 | 8,18% | 2.705,00 |
| 10.06.2025 | 37,67 | 38,16 | 36,54 | 37,76 | 0,24% | 1.427,00 |
| 09.06.2025 | 36,95 | 37,90 | 36,72 | 37,67 | 1,95% | 310,00 |
| 06.06.2025 | 37,00 | 37,40 | 36,40 | 36,95 | -0,14% | 376,00 |
| 05.06.2025 | 36,73 | 37,58 | 36,70 | 37,00 | 0,46% | 300,00 |
| 04.06.2025 | 35,07 | 37,14 | 35,07 | 36,83 | 4,93% | 1.742,00 |
| 03.06.2025 | 35,19 | 35,50 | 34,29 | 35,10 | -0,26% | 678,00 |
| 02.06.2025 | 36,49 | 36,49 | 34,86 | 35,19 | -3,80% | 1.240,00 |
| 30.05.2025 | 36,92 | 37,32 | 36,03 | 36,58 | -0,92% | 526,00 |
| 29.05.2025 | 36,28 | 38,30 | 36,28 | 36,92 | 1,76% | 1.963,00 |
| 28.05.2025 | 36,75 | 37,14 | 35,78 | 36,28 | -1,25% | 1.077,00 |
| 27.05.2025 | 35,45 | 36,93 | 35,45 | 36,74 | 3,43% | 335,00 |
| 26.05.2025 | 34,68 | 36,14 | 34,68 | 35,52 | 2,60% | 1.504,00 |
| 23.05.2025 | 35,25 | 36,05 | 33,95 | 34,62 | -2,07% | 2.771,00 |
| 22.05.2025 | 36,25 | 36,84 | 35,13 | 35,35 | -2,91% | 4.700,00 |
| 21.05.2025 | 37,00 | 37,05 | 36,41 | 36,41 | -1,89% | 720,00 |
| 20.05.2025 | 37,04 | 37,35 | 36,55 | 37,11 | -0,11% | 2.375,00 |
| 19.05.2025 | 37,74 | 38,00 | 36,35 | 37,15 | -2,13% | 3.535,00 |
| 16.05.2025 | 38,91 | 39,30 | 37,58 | 37,96 | -2,54% | 944,00 |
| 15.05.2025 | 39,19 | 39,19 | 38,54 | 38,95 | -0,36% | 212,00 |
| 14.05.2025 | 39,90 | 39,91 | 38,72 | 39,09 | -2,05% | 564,00 |
| 13.05.2025 | 39,37 | 40,25 | 39,06 | 39,91 | 0,91% | 462,00 |
| 12.05.2025 | 37,77 | 40,69 | 37,77 | 39,55 | 4,82% | 1.683,00 |
| 09.05.2025 | 37,92 | 38,62 | 37,57 | 37,73 | -0,37% | 1.733,00 |
| 08.05.2025 | 37,52 | 38,42 | 37,24 | 37,87 | 0,83% | 871,00 |
| 07.05.2025 | 36,55 | 37,62 | 36,32 | 37,56 | 2,74% | 1.088,00 |
| 06.05.2025 | 37,43 | 37,78 | 35,69 | 36,56 | -2,58% | 909,00 |
| 05.05.2025 | 38,21 | 38,27 | 37,34 | 37,53 | -1,50% | 451,00 |
| 02.05.2025 | 35,90 | 38,38 | 35,66 | 38,10 | 6,13% | 2.270,00 |
| 30.04.2025 | 39,35 | 39,39 | 34,70 | 35,90 | -8,98% | 3.372,00 |
| 29.04.2025 | 38,61 | 39,45 | 38,52 | 39,44 | 2,07% | 97,00 |
| 28.04.2025 | 38,53 | 39,36 | 38,27 | 38,64 | -0,05% | 879,00 |
| 25.04.2025 | 37,67 | 38,67 | 37,54 | 38,66 | 2,68% | 961,00 |
| 24.04.2025 | 36,28 | 37,75 | 35,96 | 37,65 | 3,83% | 860,00 |
| 23.04.2025 | 34,68 | 37,39 | 34,68 | 36,26 | 4,56% | 2.482,00 |
| 22.04.2025 | 33,59 | 34,74 | 32,68 | 34,68 | 3,49% | 2.800,00 |
| 17.04.2025 | 33,51 | 34,66 | 33,12 | 33,51 | 0,75% | 1.450,00 |
| 16.04.2025 | 34,69 | 34,71 | 33,10 | 33,26 | -4,54% | 885,00 |
| 15.04.2025 | 33,75 | 34,96 | 32,64 | 34,84 | 3,35% | 3.499,00 |
| 14.04.2025 | 34,19 | 34,73 | 33,20 | 33,71 | -0,24% | 2.960,00 |
| 11.04.2025 | 33,55 | 34,39 | 32,44 | 33,79 | 0,96% | 1.296,00 |
| 10.04.2025 | 36,20 | 36,81 | 32,70 | 33,47 | -8,53% | 2.534,00 |
| 09.04.2025 | 33,97 | 38,30 | 31,98 | 36,59 | 6,00% | 4.556,00 |